Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.53 | 17.50 | 16.53 | 17.49 | 351,322 | +0.95(+5.74%) |
Dec 30, 2021 | 15.86 | 17.01 | 15.86 | 16.54 | 278,913 | +0.47(+2.92%) |
Dec 29, 2021 | 15.27 | 16.17 | 14.91 | 16.07 | 182,754 | +0.63(+4.08%) |
Dec 28, 2021 | 15.29 | 16.16 | 15.29 | 15.44 | 181,069 | -0.07(-0.45%) |
Dec 27, 2021 | 15.81 | 16.21 | 15.15 | 15.51 | 167,622 | -0.41(-2.58%) |
Dec 23, 2021 | 16.01 | 16.42 | 15.62 | 15.92 | 196,660 | +0.26(+1.66%) |
Dec 22, 2021 | 16.11 | 16.49 | 15.39 | 15.66 | 312,129 | -0.85(-5.15%) |
Dec 21, 2021 | 15.51 | 16.59 | 15.24 | 16.51 | 443,924 | +1.44(+9.56%) |
Dec 20, 2021 | 15.50 | 16.22 | 14.57 | 15.07 | 616,474 | -0.78(-4.92%) |
Dec 17, 2021 | 14.35 | 16.11 | 14.06 | 15.85 | 907,464 | +1.61(+11.31%) |
Dec 16, 2021 | 14.20 | 15.14 | 13.53 | 14.24 | 351,993 | -0.39(-2.67%) |
Dec 15, 2021 | 14.43 | 15.00 | 12.92 | 14.63 | 1,040,886 | +0.36(+2.52%) |
Dec 14, 2021 | 14.77 | 15.38 | 13.95 | 14.27 | 451,862 | -0.72(-4.80%) |
Dec 13, 2021 | 14.35 | 15.07 | 14.07 | 14.99 | 453,116 | +1.10(+7.92%) |
Dec 10, 2021 | 14.01 | 14.39 | 13.64 | 13.89 | 636,395 | +0.15(+1.09%) |
Dec 09, 2021 | 14.89 | 15.36 | 13.73 | 13.74 | 1,339,170 | -1.55(-10.14%) |
Dec 08, 2021 | 15.13 | 15.77 | 14.10 | 15.29 | 4,787,012 | +0.80(+5.52%) |
Dec 07, 2021 | 13.24 | 15.28 | 12.88 | 14.49 | 4,545,183 | +0.92(+6.78%) |
Dec 06, 2021 | 13.65 | 15.67 | 12.40 | 13.57 | 48,539,384 | +3.77(+38.47%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.540 | 9.800 | 273,581 | -0.55(-5.31%) |
Dec 02, 2021 | 10.08 | 10.70 | 9.773 | 10.35 | 303,830 | +0.17(+1.67%) |
Dec 01, 2021 | 10.69 | 10.85 | 10.18 | 10.18 | 1,078,602 | -0.46(-4.32%) |
Nov 30, 2021 | 9.540 | 10.77 | 9.540 | 10.64 | 267,724 | +1.12(+11.76%) |
Nov 29, 2021 | 9.440 | 9.910 | 9.429 | 9.520 | 194,300 | +0.12(+1.28%) |
Nov 26, 2021 | 9.620 | 9.620 | 9.290 | 9.400 | 51,790 | -0.45(-4.57%) |
Nov 24, 2021 | 9.460 | 9.880 | 9.350 | 9.850 | 126,558 | +0.34(+3.58%) |
Nov 23, 2021 | 9.040 | 9.630 | 9.040 | 9.510 | 58,853 | +0.18(+1.93%) |
Nov 22, 2021 | 9.340 | 9.460 | 9.170 | 9.330 | 71,269 | +0.02(+0.21%) |
Nov 19, 2021 | 9.310 | 9.460 | 9.260 | 9.310 | 42,297 | -0.08(-0.85%) |
Nov 18, 2021 | 9.410 | 9.410 | 9.280 | 9.390 | 61,062 | +0.00(+0.00%) |
Nov 17, 2021 | 9.350 | 9.715 | 9.210 | 9.390 | 77,697 | +0.02(+0.21%) |
Nov 16, 2021 | 9.250 | 9.440 | 9.160 | 9.370 | 34,142 | +0.02(+0.21%) |
Nov 15, 2021 | 9.700 | 9.705 | 9.220 | 9.350 | 88,480 | -0.40(-4.10%) |
Nov 12, 2021 | 9.660 | 9.880 | 9.440 | 9.750 | 40,747 | +0.17(+1.77%) |
Nov 11, 2021 | 9.150 | 9.690 | 9.150 | 9.580 | 49,104 | +0.39(+4.24%) |
Nov 10, 2021 | 9.290 | 9.190 | 657,860 | -0.09(-0.97%) | ||
Nov 09, 2021 | 9.280 | 9.350 | 9.070 | 9.280 | 79,996 | -0.04(-0.43%) |
Nov 08, 2021 | 9.340 | 9.430 | 9.130 | 9.320 | 111,605 | +0.12(+1.30%) |
Nov 05, 2021 | 9.380 | 9.380 | 9.070 | 9.200 | 40,694 | -0.03(-0.33%) |
Nov 04, 2021 | 9.360 | 9.360 | 9.080 | 9.230 | 38,854 | -0.08(-0.86%) |
Nov 03, 2021 | 9.220 | 9.365 | 9.000 | 9.310 | 85,918 | +0.06(+0.65%) |
Nov 02, 2021 | 9.230 | 9.447 | 9.030 | 9.250 | 66,645 | +0.12(+1.31%) |
Nov 01, 2021 | 8.610 | 9.140 | 8.600 | 9.130 | 62,730 | +0.53(+6.16%) |
Oct 29, 2021 | 8.570 | 8.720 | 8.360 | 8.600 | 50,449 | -0.09(-1.04%) |
Oct 28, 2021 | 8.750 | 8.963 | 8.580 | 8.690 | 57,988 | -0.02(-0.23%) |
Oct 27, 2021 | 8.340 | 8.870 | 8.100 | 8.710 | 94,958 | +0.51(+6.22%) |
Oct 26, 2021 | 7.830 | 8.300 | 8.200 | 50,435 | +0.32(+4.06%) | |
Oct 25, 2021 | 8.090 | 8.100 | 7.707 | 7.880 | 44,130 | -0.22(-2.72%) |
Oct 22, 2021 | 8.530 | 8.530 | 8.010 | 8.100 | 53,560 | -0.45(-5.26%) |
Oct 21, 2021 | 8.460 | 8.870 | 8.450 | 8.550 | 73,474 | +0.12(+1.42%) |
Oct 20, 2021 | 8.660 | 8.790 | 8.310 | 8.430 | 59,369 | -0.31(-3.55%) |
Oct 19, 2021 | 7.960 | 8.820 | 7.850 | 8.740 | 154,892 | +0.89(+11.34%) |
Oct 18, 2021 | 7.860 | 8.190 | 7.800 | 7.850 | 44,481 | -0.19(-2.36%) |
Oct 15, 2021 | 8.140 | 8.310 | 7.860 | 8.040 | 85,021 | +0.07(+0.88%) |
Oct 14, 2021 | 8.030 | 8.100 | 7.850 | 7.970 | 35,019 | -0.05(-0.62%) |
Oct 13, 2021 | 7.192 | 8.140 | 7.192 | 8.020 | 110,709 | +0.64(+8.67%) |
Oct 12, 2021 | 7.410 | 7.420 | 7.260 | 7.380 | 13,985 | -0.03(-0.40%) |
Oct 11, 2021 | 7.410 | 7.470 | 7.170 | 7.410 | 24,978 | +0.04(+0.54%) |
Oct 08, 2021 | 7.590 | 7.590 | 7.259 | 7.370 | 47,391 | -0.23(-3.03%) |
Oct 07, 2021 | 7.390 | 7.750 | 7.130 | 7.600 | 63,229 | +0.23(+3.12%) |
Oct 06, 2021 | 7.360 | 7.430 | 7.160 | 7.370 | 47,872 | -0.13(-1.73%) |
Oct 05, 2021 | 8.200 | 8.200 | 7.260 | 7.500 | 92,324 | -0.69(-8.42%) |
Oct 04, 2021 | 8.090 | 8.270 | 7.700 | 8.190 | 66,439 | +0.06(+0.74%) |